5632 三菱製鋼(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,057	1,059	1,039	1,053	101,900	1,053
2021-12-29	1,040	1,062	1,040	1,054	67,500	1,054
2021-12-28	1,023	1,041	1,021	1,041	83,300	1,041
2021-12-27	1,027	1,035	1,010	1,012	70,000	1,012
2021-12-24	1,034	1,038	1,023	1,029	46,400	1,029
2021-12-23	1,014	1,040	1,014	1,028	61,900	1,028
2021-12-22	1,002	1,015	1,002	1,011	47,800	1,011
2021-12-21	1,000	1,009	985	1,000	82,800	1,000
2021-12-20	1,013	1,013	984	990	117,600	990
2021-12-17	1,039	1,051	1,023	1,031	68,700	1,031
2021-12-16	1,026	1,035	1,018	1,033	79,300	1,033
2021-12-15	998	1,029	996	1,015	66,700	1,015
2021-12-14	999	1,005	987	1,001	83,500	1,001
2021-12-13	1,017	1,017	995	1,000	66,700	1,000
2021-12-10	1,041	1,042	998	1,009	137,700	1,009
2021-12-09	1,040	1,060	1,027	1,037	112,600	1,037
2021-12-08	1,069	1,069	1,039	1,045	112,100	1,045
2021-12-07	1,030	1,058	1,020	1,055	147,100	1,055
2021-12-06	1,030	1,039	1,008	1,012	124,700	1,012
2021-12-03	980	1,029	978	1,029	191,500	1,029
2021-12-02	979	979	952	968	153,400	968
2021-12-01	965	993	951	981	178,500	981
2021-11-30	1,009	1,029	968	970	233,000	970
2021-11-29	1,000	1,035	984	987	369,400	987
2021-11-26	1,066	1,083	1,025	1,037	306,700	1,037
2021-11-25	1,047	1,088	1,032	1,087	296,200	1,087
2021-11-24	1,030	1,083	1,030	1,050	442,200	1,050
2021-11-22	989	1,019	969	1,019	535,800	1,019
2021-11-19	1,005	1,017	984	999	755,500	999
2021-11-18	984	1,004	975	1,003	205,000	1,003
2021-11-17	990	1,004	973	999	316,800	999
2021-11-16	1,018	1,026	996	996	316,400	996
2021-11-15	1,056	1,056	1,030	1,043	110,300	1,043
2021-11-12	1,028	1,053	1,025	1,047	136,200	1,047
2021-11-11	1,006	1,037	1,006	1,015	117,300	1,015
2021-11-10	1,015	1,032	1,005	1,017	194,600	1,017
2021-11-09	1,056	1,067	1,024	1,026	154,800	1,026
2021-11-08	1,042	1,067	1,011	1,056	359,200	1,056
2021-11-05	1,111	1,111	1,039	1,042	501,700	1,042
2021-11-04	1,132	1,149	1,116	1,120	267,600	1,120
2021-11-02	1,151	1,156	1,117	1,117	252,200	1,117
2021-11-01	1,169	1,170	1,131	1,152	244,400	1,152
2021-10-29	1,155	1,169	1,140	1,151	307,900	1,151
2021-10-28	1,186	1,187	1,135	1,148	635,100	1,148
2021-10-27	1,221	1,240	1,185	1,216	452,700	1,216
2021-10-26	1,131	1,194	1,127	1,191	334,300	1,191
2021-10-25	1,085	1,128	1,082	1,120	319,800	1,120
2021-10-22	1,090	1,090	1,064	1,078	299,600	1,078
2021-10-21	1,126	1,134	1,107	1,108	254,500	1,108
2021-10-20	1,150	1,152	1,121	1,126	245,400	1,126
2021-10-19	1,170	1,170	1,143	1,153	178,600	1,153
2021-10-18	1,173	1,177	1,154	1,165	229,900	1,165
2021-10-15	1,134	1,163	1,122	1,158	153,700	1,158
2021-10-14	1,112	1,135	1,105	1,122	142,600	1,122
2021-10-13	1,138	1,138	1,097	1,112	232,800	1,112
2021-10-12	1,127	1,149	1,125	1,143	163,400	1,143
2021-10-11	1,149	1,158	1,128	1,135	151,700	1,135
2021-10-08	1,152	1,167	1,134	1,137	136,600	1,137
2021-10-07	1,137	1,147	1,116	1,134	203,700	1,134
2021-10-06	1,175	1,187	1,130	1,138	226,400	1,138
2021-10-05	1,169	1,169	1,118	1,158	317,700	1,158
2021-10-04	1,207	1,211	1,165	1,168	248,200	1,168
2021-10-01	1,179	1,196	1,159	1,171	279,800	1,171
2021-09-30	1,253	1,253	1,201	1,206	242,400	1,206
2021-09-29	1,230	1,260	1,215	1,249	192,000	1,249
2021-09-28	1,280	1,282	1,241	1,262	172,500	1,262
2021-09-27	1,268	1,304	1,244	1,266	360,900	1,266
2021-09-24	1,297	1,319	1,277	1,281	449,800	1,281
2021-09-22	1,277	1,278	1,226	1,244	476,100	1,244
2021-09-21	1,282	1,304	1,264	1,290	757,100	1,290
2021-09-17	1,423	1,423	1,365	1,370	504,000	1,370
2021-09-16	1,435	1,453	1,399	1,430	444,000	1,430
2021-09-15	1,401	1,433	1,386	1,427	337,700	1,427
2021-09-14	1,423	1,459	1,411	1,431	429,800	1,431
2021-09-13	1,437	1,452	1,355	1,427	735,800	1,427
2021-09-10	1,388	1,446	1,375	1,446	433,900	1,446
2021-09-09	1,367	1,400	1,333	1,382	497,100	1,382
2021-09-08	1,306	1,388	1,300	1,388	783,900	1,388
2021-09-07	1,330	1,368	1,283	1,315	969,400	1,315
2021-09-06	1,279	1,306	1,253	1,296	553,600	1,296
2021-09-03	1,221	1,276	1,220	1,248	603,000	1,248
2021-09-02	1,242	1,257	1,166	1,212	498,300	1,212
2021-09-01	1,260	1,302	1,214	1,236	626,200	1,236
2021-08-31	1,223	1,288	1,196	1,262	588,400	1,262
2021-08-30	1,197	1,276	1,187	1,240	646,100	1,240
2021-08-27	1,170	1,192	1,156	1,176	362,300	1,176
2021-08-26	1,193	1,225	1,173	1,192	491,100	1,192
2021-08-25	1,203	1,274	1,167	1,205	1,189,700	1,205
2021-08-24	1,130	1,248	1,129	1,226	1,510,000	1,226
2021-08-23	1,114	1,142	1,086	1,096	664,300	1,096
2021-08-20	1,196	1,196	1,102	1,120	1,067,600	1,120
2021-08-19	1,293	1,293	1,208	1,209	949,500	1,209
2021-08-18	1,560	1,595	1,304	1,333	1,511,900	1,333
2021-08-17	1,488	1,591	1,486	1,549	1,141,700	1,549
2021-08-16	1,448	1,509	1,444	1,495	729,000	1,495
2021-08-13	1,348	1,459	1,330	1,453	918,700	1,453
2021-08-12	1,333	1,373	1,312	1,349	642,500	1,349
2021-08-11	1,230	1,312	1,224	1,308	644,900	1,308
2021-08-10	1,218	1,232	1,176	1,204	385,700	1,204
2021-08-06	1,094	1,214	1,057	1,212	872,100	1,212
2021-08-05	1,070	1,087	1,067	1,078	141,800	1,078
2021-08-04	1,090	1,135	1,055	1,060	260,200	1,060
2021-08-03	1,070	1,083	1,058	1,070	94,300	1,070
2021-08-02	1,086	1,090	1,052	1,085	129,400	1,085
2021-07-30	1,095	1,130	1,065	1,074	169,600	1,074
2021-07-29	1,124	1,135	1,067	1,082	300,200	1,082
2021-07-28	1,074	1,150	1,069	1,113	340,300	1,113
2021-07-27	1,047	1,081	1,047	1,069	81,900	1,069
2021-07-26	1,049	1,061	1,044	1,048	77,400	1,048
2021-07-21	1,072	1,078	1,018	1,022	122,500	1,022
2021-07-20	1,037	1,064	1,031	1,047	132,300	1,047
2021-07-19	1,062	1,074	1,026	1,064	180,100	1,064
2021-07-16	1,080	1,085	1,049	1,063	269,200	1,063
2021-07-15	1,100	1,114	1,085	1,090	174,000	1,090
2021-07-14	1,118	1,127	1,088	1,095	229,200	1,095
2021-07-13	1,095	1,124	1,080	1,110	360,900	1,110
2021-07-12	1,060	1,123	1,051	1,097	530,900	1,097
2021-07-09	1,000	1,040	990	1,030	300,500	1,030
2021-07-08	988	1,026	983	1,008	344,600	1,008
2021-07-07	940	994	935	983	269,900	983
2021-07-06	940	995	940	960	346,600	960
2021-07-05	907	932	895	927	140,700	927
2021-07-02	893	905	890	901	44,500	901
2021-07-01	893	902	886	897	68,600	897
2021-06-30	893	897	879	884	77,200	884
2021-06-29	893	903	878	893	99,100	893
2021-06-28	881	905	878	900	138,200	900
2021-06-25	862	878	860	867	112,400	867
2021-06-24	855	862	849	851	48,500	851
2021-06-23	886	886	853	855	96,400	855
2021-06-22	868	884	857	876	107,800	876
2021-06-21	871	871	837	845	231,900	845
2021-06-18	910	912	888	890	135,900	890
2021-06-17	916	933	901	929	84,600	929
2021-06-16	892	911	892	907	64,900	907
2021-06-15	889	897	875	897	73,300	897
2021-06-14	895	895	876	879	75,000	879
2021-06-11	886	892	874	884	96,700	884
2021-06-10	894	905	881	886	95,300	886
2021-06-09	914	927	894	894	109,700	894
2021-06-08	918	925	895	904	121,600	904
2021-06-07	961	968	920	927	158,900	927
2021-06-04	921	952	917	946	265,000	946
2021-06-03	894	916	881	913	198,800	913
2021-06-02	893	898	885	889	122,700	889
2021-06-01	883	902	877	890	122,900	890
2021-05-31	894	898	860	871	139,100	871
2021-05-28	882	895	878	894	120,600	894
2021-05-27	888	895	859	859	102,000	859
2021-05-26	862	877	851	873	111,900	873
2021-05-25	870	881	863	870	68,600	870
2021-05-24	865	880	856	874	97,200	874
2021-05-21	868	870	850	858	131,900	858
2021-05-20	880	898	870	873	123,100	873
2021-05-19	900	926	880	889	260,200	889
2021-05-18	862	916	851	915	318,000	915
2021-05-17	873	879	845	856	292,500	856
2021-05-14	824	832	808	813	124,600	813
2021-05-13	818	850	808	810	219,600	810
2021-05-12	890	891	835	848	276,000	848
2021-05-11	898	910	884	891	193,100	891
2021-05-10	915	934	902	915	245,900	915
2021-05-07	846	886	838	881	202,500	881
2021-05-06	816	849	811	831	333,300	831
2021-04-30	819	824	800	806	138,600	806
2021-04-28	840	840	811	819	81,500	819
2021-04-27	835	838	828	831	75,400	831
2021-04-26	827	841	822	835	118,500	835
2021-04-23	820	836	811	823	46,900	823
2021-04-22	831	838	818	828	121,300	828
2021-04-21	842	844	806	816	201,500	816
2021-04-20	878	878	860	860	72,500	860
2021-04-19	880	889	872	882	52,400	882
2021-04-16	883	884	869	876	54,200	876
2021-04-15	875	902	875	883	102,300	883
2021-04-14	888	888	868	881	91,600	881
2021-04-13	898	902	888	888	70,800	888
2021-04-12	885	895	875	893	85,300	893
2021-04-09	908	908	879	879	124,500	879
2021-04-08	918	923	888	901	160,400	901
2021-04-07	889	927	885	915	218,800	915
2021-04-06	890	898	873	891	116,400	891
2021-04-05	858	888	848	885	134,100	885
2021-04-02	846	859	840	855	110,900	855
2021-04-01	881	882	835	844	195,500	844
2021-03-31	890	890	866	875	102,600	875
2021-03-30	855	893	853	890	219,600	890
2021-03-29	883	893	857	870	184,400	870
2021-03-26	870	883	862	868	116,100	868
2021-03-25	824	866	820	852	143,900	852
2021-03-24	851	860	822	829	271,900	829
2021-03-23	909	909	873	881	245,200	881
2021-03-22	895	927	886	923	172,400	923
2021-03-19	902	907	879	901	184,900	901
2021-03-18	918	929	894	902	223,700	902
2021-03-17	940	942	906	920	175,600	920
2021-03-16	934	953	926	940	162,700	940
2021-03-15	900	954	900	949	313,600	949
2021-03-12	882	896	864	887	186,100	887
2021-03-11	904	919	879	896	245,500	896
2021-03-10	895	907	856	899	376,000	899
2021-03-09	845	897	830	895	334,300	895
2021-03-08	803	822	791	819	184,900	819
2021-03-05	777	785	753	784	145,300	784
2021-03-04	789	791	766	778	115,900	778
2021-03-03	769	788	760	788	191,700	788
2021-03-02	798	803	749	756	215,200	756
2021-03-01	798	798	760	785	219,300	785
2021-02-26	793	814	780	792	216,600	792
2021-02-25	809	820	802	807	134,300	807
2021-02-24	770	813	770	796	229,500	796
2021-02-22	756	781	746	764	249,500	764
2021-02-19	730	748	722	734	219,200	734
2021-02-18	768	768	725	737	384,400	737
2021-02-17	710	768	710	757	494,400	757
2021-02-16	725	734	700	713	210,800	713
2021-02-15	739	753	715	726	278,800	726
2021-02-12	716	742	696	739	298,600	739
2021-02-10	699	716	689	701	242,100	701
2021-02-09	699	721	690	698	326,300	698
2021-02-08	667	702	667	699	369,900	699
2021-02-05	671	708	663	667	525,700	667
2021-02-04	668	694	662	688	225,000	688
2021-02-03	669	678	659	668	156,600	668
2021-02-02	651	672	649	666	203,700	666
2021-02-01	614	646	613	641	148,800	641
2021-01-29	630	642	612	614	218,800	614
2021-01-28	619	638	613	630	164,900	630
2021-01-27	628	632	619	629	145,600	629
2021-01-26	647	647	625	629	165,100	629
2021-01-25	638	643	624	642	184,000	642
2021-01-22	651	651	635	635	185,600	635
2021-01-21	659	659	645	651	184,800	651
2021-01-20	655	663	649	650	212,400	650
2021-01-19	646	658	632	649	152,600	649
2021-01-18	647	647	632	638	182,900	638
2021-01-15	672	678	649	651	229,000	651
2021-01-14	668	698	662	671	296,400	671
2021-01-13	679	683	658	667	362,900	667
2021-01-12	720	720	687	687	359,700	687
2021-01-08	670	730	661	727	539,500	727
2021-01-07	675	703	669	670	316,400	670
2021-01-06	653	678	644	666	425,800	666
2021-01-05	610	647	596	647	245,500	647
2021-01-04	614	614	594	610	151,500	610

分割・併合履歴： [2017-09-27]1株→0.1株